logo
Image of ZETA
ZETAZetaChain
$0.03958
1.20%
1D

ZetaChain (ZETA) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Oct 27, 2026Oct 28, 2026$0.03906$0.04012$0.03819$0.04012$4.68M$64.46M
Oct 26, 2026Oct 27, 2026$0.03927$0.03963$0.03840$0.03901$4.82M$64.56M
Oct 25, 2026Oct 26, 2026$0.04032$0.04108$0.03871$0.03918$3.87M$65.46M
Oct 24, 2026Oct 25, 2026$0.04122$0.04122$0.03910$0.04030$4.40M$66.65M
Oct 23, 2026Oct 24, 2026$0.04051$0.04245$0.04013$0.04122$4.30M$68.27M
Oct 22, 2026Oct 23, 2026$0.04271$0.04297$0.04013$0.04051$6.18M$68.05M
Oct 21, 2026Oct 22, 2026$0.04184$0.04399$0.04166$0.04271$6.59M$70.96M
Oct 20, 2026Oct 21, 2026$0.04193$0.04246$0.04074$0.04187$4.33M$68.64M
Oct 19, 2026Oct 20, 2026$0.04126$0.04307$0.04112$0.04199$4.57M$69.20M
Oct 18, 2026Oct 19, 2026$0.04240$0.04255$0.03996$0.04121$3.62M$68.67M
Oct 17, 2026Oct 18, 2026$0.04385$0.04385$0.04156$0.04240$4.09M$71.10M
Oct 16, 2026Oct 17, 2026$0.04348$0.04448$0.04290$0.04385$4.75M$72.14M
Oct 15, 2026Oct 16, 2026$0.04344$0.04380$0.04113$0.04348$5.59M$70.74M
Oct 14, 2026Oct 15, 2026$0.04497$0.04549$0.04289$0.04344$4.88M$73.03M
Oct 13, 2026Oct 14, 2026$0.04505$0.04576$0.04327$0.04497$6.20M$74.32M
Oct 12, 2026Oct 13, 2026$0.04741$0.04766$0.04495$0.04495$5.06M$76.99M
Oct 11, 2026Oct 12, 2026$0.04720$0.04768$0.04636$0.04745$3.78M$77.69M
Oct 10, 2026Oct 11, 2026$0.04721$0.04742$0.04591$0.04721$4.41M$77.34M
Oct 9, 2026Oct 10, 2026$0.04618$0.04723$0.04595$0.04723$5.87M$77.08M
Oct 8, 2026Oct 9, 2026$0.04732$0.04745$0.04408$0.04628$6.22M$76.63M
Oct 7, 2026Oct 8, 2026$0.04925$0.04945$0.04631$0.04725$6.62M$78.98M
Oct 6, 2026Oct 7, 2026$0.05074$0.05102$0.04896$0.04925$5.61M$82.74M
Oct 5, 2026Oct 6, 2026$0.05108$0.05175$0.05028$0.05074$6.32M$84.34M
Oct 4, 2026Oct 5, 2026$0.04935$0.05212$0.04928$0.05108$6.08M$84.24M
Oct 3, 2026Oct 4, 2026$0.04890$0.04990$0.04843$0.04931$7.29M$81.09M
Oct 2, 2026Oct 3, 2026$0.05116$0.05218$0.04791$0.04890$16.09M$83.12M
Oct 1, 2026Oct 2, 2026$0.05194$0.05859$0.05090$0.05116$17.92M$86.70M
Sep 30, 2026Oct 1, 2026$0.05270$0.05351$0.05138$0.05194$8.69M$84.09M
Sep 29, 2026Sep 30, 2026$0.05220$0.05371$0.05018$0.05270$8.21M$83.72M
Sep 28, 2026Sep 29, 2026$0.05332$0.05378$0.05046$0.05215$9.26M$83.32M

Get a full overview of the ZetaChain price history with our historical price data page. Access the entire ZetaChain value history – simply select the time range you're interested in and you'll be able to find the open, high, low and close data for the ZetaChain price, as well as historical ZETA trading volume and market capitalization.

Track ZetaChain's history in its entirety, ranging from the ZetaChain starting price to the most recent ZETA price data. Our ZETA price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

CoinCheckup
Tools
Business
Support
Follow
The CoinCheckup Cryptocurrency Price Tracker
Track over 40,000 crypto prices in real-time with ease.
Google Play Store link
4.3 • 10,000+ Ratings
Image of mobile app